Tel-Instrument Electronics Corp. Historical Stock Prices

TIK 
$5.03
*  
0.03
0.6%
Get TIK Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading TIK now
Exchange: AMEX
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-MAY-2015 TO 04-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  4.99  5.03  4.90  5.03 2,100
08/04/2015 4.9 5.03 4.9 5.03 2,100
08/03/2015 5.02 5.02 4.97 5 11,104
07/31/2015 4.84 5.04 4.84 4.96 3,336
07/30/2015 4.92 5 4.91 5 2,337
07/29/2015 4.85 5.05 4.85 5.05 1,061
07/28/2015 4.9975 5.05 4.99 5.0134 1,519
07/27/2015 5.1 5.1 4.841 4.99 12,303
07/24/2015 4.95 5.1 4.88 4.9 5,818
07/23/2015 5.02 5.02 4.95 4.95 2,520
07/22/2015 5.137 5.137 5.01 5.1001 4,407
07/21/2015 5.12 5.29 5.0401 5.1 2,660
07/20/2015 5.28 5.28 5.05 5.05 7,375
07/17/2015 5.21 5.25 5.081 5.17 2,419
07/16/2015 5.28 5.28 5.02 5.27 4,506
07/15/2015 5.04 5.2001 5.04 5.2001 1,001
07/14/2015 5.01 5.15 5.01 5.1 8,550
07/13/2015 5.26 5.3 5.12 5.17 3,940
07/10/2015 5.2 5.24 4.88 5.24 10,270
07/09/2015 5.12 5.2 5 5.04 3,794
07/08/2015 4.9825 5.02 4.8517 4.97 13,050
07/07/2015 5.07 5.07 4.88 5.02 8,308
07/06/2015 5.06 5.06 4.8855 4.94 7,254
07/02/2015 4.9 5.2 4.9 5.03 7,475
07/01/2015 5.01 5.18 4.939 5.01 3,830
06/30/2015 5.41 5.42 4.9 5.1 20,093
06/29/2015 5.3 5.3 5.0425 5.16 21,750
06/26/2015 5.8 5.85 5.09 5.33 55,811
06/25/2015 6.13 6.25 4.943 5.78 134,201
06/24/2015 6.253 6.3 6.04 6.13 23,703
06/23/2015 6.35 6.37 6.3 6.33 9,360
06/22/2015 6.35 6.35 6.2 6.35 8,009
06/19/2015 6.3 6.4 6.2 6.2 39,695
06/18/2015 5.75 6.3 5.75 6.28 46,903
06/17/2015 5.88 5.9 5.75 5.75 20,352
06/16/2015 5.25 5.73 5.16 5.7 123,985
06/15/2015 4.9 5.238 4.9 5.19 13,854
06/12/2015 5.03 5.03 4.8 4.91 19,501
06/11/2015 4.91 4.99 4.82 4.89 2,110
06/10/2015 5.08 5.08 5.03 5.03 287
06/09/2015 5.05 5.05 4.71 4.91 1,688
06/08/2015 5.08 5.08 4.93 4.99 3,632
06/05/2015 4.9714 5.12 4.9714 5.12 616
06/04/2015 5.13 5.13 4.95 5.0819 5,575
06/03/2015 5.13 5.13 5 5 1,575
06/02/2015 4.95 4.99 4.6 4.99 9,603
06/01/2015 5.28 5.43 4.6301 4.87 36,676
05/29/2015 5.5 5.5 5.5 5.5 00
05/28/2015 5.59 5.59 5.4499 5.5 2,960
05/27/2015 5.4 5.59 5.4 5.5 2,120
05/26/2015 5.6 5.6 5.33 5.58 700
05/22/2015 5.58 5.59 5.4072 5.5 4,600
05/21/2015 5.65 5.65 5.57 5.62 3,723
05/20/2015 5.6 5.65 5.4 5.5 1,807
05/19/2015 5.4 5.63 5.4 5.63 300
05/18/2015 5.56 5.7 5.55 5.65 1,477
05/15/2015 5.75 5.75 5.75 5.75 100
05/14/2015 5.57 5.57 5.54 5.56 906
05/13/2015 5.567 5.6 5.3 5.6 8,226
05/12/2015 5.6 5.78 5.53 5.67 5,946
05/11/2015 5.64 5.7 5.62 5.62 2,028
05/08/2015 5.7568 5.7568 5.653 5.69 2,730
05/07/2015 5.7 5.77 5.7 5.77 2,967
05/06/2015 5.703 5.82 5.7 5.76 9,258
05/05/2015 5.866 5.866 5.67 5.67 7,911
05/04/2015 5.77 5.77 5.654 5.69 4,543
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?